S&P 500
2280.07
+14.87 +0.66%
Dow Indu
19912.71
+112.86 +0.57%
Nasdaq
5601.16
+48.22 +0.87%
Crude Oil
52.97
-0.21 -0.40%
Gold
1209.005
-9.350 -0.77%
Euro
1.072800
-0.003755 -0.35%
US Dollar
100.25
-0.02 -0.02%
Strong
Chicago Board of Trade (CBOT)Grains and Oilseeds › WHEAT (ZW)
MarketContractOpenHighLowLastChangePctTime
ZW.H17.EMar 2017 (E)425.75426.00424.50425.00-1.75-0.40%20:06
ZW.K17.EMay 2017 (E)440.50440.50439.00439.75-1.25-0.28%set 20:04
ZW.N17.EJul 2017 (E)455.75455.75455.00455.00-1.00-0.22%set 20:00
ZW.U17.ESep 2017 (E)470.25470.25469.75469.75-1.25-0.26%set 20:00
ZW.Z17.EDec 2017 (E)488.00488.00487.50487.75-1.00-0.20%set 20:06
ZW.H18.EMar 2018 (E)500500500500-1-0.20%set 20:02
ZW.K18.EMay 2018 (E)509.00510.50508.75509.75-3.25-0.64%set 14:15
ZW.N18.EJul 2018 (E)509.00509.50507.75509.75-3.50-0.68%set 14:15
ZW.U18.ESep 2018 (E)512.00512.00512.00520.25-3.25-0.62%set 14:15
ZW.Z18.EDec 2018 (E)529.00529.00529.00534.00-2.25-0.42%set 14:15
ZW.H19.EMar 2019 (E)540.5540.5540.5544.5-2.0-0.37%set 14:15
ZW.K19.EMay 2019 (E)550.75550.75550.75550.75-2.00-0.36%set 14:15
ZW.N19.EJul 2019 (E)541.50541.50541.50542.25-2.75-0.50%set 14:15
ZW.H17:H18.EMar 2017/Mar 2018 Spread-70.75-70.75-72.25-74.25-2.750.00%set 11:33
ZW.H17:H19.EMar 2017/Mar 2019 Spread-120.25-120.25-120.25-117.75-4.500.00%set 17:42
ZW.H17:K17.EMar 2017/May 2017 Spread-14.50-14.50-14.75-14.50-0.250.00%set 20:04
ZW.H17:K18.EMar 2017/May 2018 Spread-67.00-67.00-67.00-83.00-3.250.00%set 17:42
ZW.H17:K19.EMar 2017/May 2019 Spread-124.0-124.0-124.0-124.0-4.50.00%set 17:42
ZW.H17:N17.EMar 2017/Jul 2017 Spread-29.75-29.50-29.75-29.50-0.250.00%set 20:03
ZW.H17:N18.EMar 2017/Jul 2018 Spread-96.75-95.50-97.25-83.00-3.000.00%set 17:42
ZW.H17:N19.EMar 2017/Jul 2019 Spread-115.50-115.50-115.50-115.50-3.750.00%set 17:42
ZW.H17:U17.EMar 2017/Sep 2017 Spread-44.50-44.50-44.50-44.50-0.250.00%set 20:05
ZW.H17:U18.EMar 2017/Sep 2018 Spread-93.50-93.50-93.50-93.50-3.250.00%set 17:42
ZW.H17:Z17.EMar 2017/Dec 2017 Spread-59.75-58.50-62.25-62.00-2.000.00%set 14:14
ZW.H17:Z18.EMar 2017/Dec 2018 Spread-97.25-96.75-97.25-107.25-4.250.00%set 17:42
ZW.H17:ZC.H17.EMar 2017/ZC Spread62.562.562.562.5-1.0-1.59%set 20:00
ZW.K17:H18.EMay 2017/Mar 2018 Spread-57.00-55.50-58.25-60.00-2.250.00%set 17:42
ZW.K17:H19.EMay 2017/Mar 2019 Spread-103.5-103.5-103.5-103.5-4.00.00%set 17:42
ZW.K17:K18.EMay 2017/May 2018 Spread-68.50-68.50-71.00-68.75-2.750.00%set 17:42
ZW.K17:K19.EMay 2017/May 2019 Spread-109.75-109.75-109.75-109.75-4.000.00%set 17:42
ZW.K17:N17.EMay 2017/Jul 2017 Spread-15.25-15.25-15.25-15.25-0.250.00%set 20:00
ZW.K17:N18.EMay 2017/Jul 2018 Spread-67.75-67.75-68.00-68.75-2.500.00%set 17:42
ZW.K17:N19.EMay 2017/Jul 2019 Spread-101.25-101.25-101.25-101.25-3.250.00%set 17:42
ZW.K17:U17.EMay 2017/Sep 2017 Spread-28.25-28.25-29.75-30.00-1.250.00%set 14:14
ZW.K17:U18.EMay 2017/Sep 2018 Spread-79.25-79.25-79.25-79.25-2.750.00%set 17:42
ZW.K17:Z17.EMay 2017/Dec 2017 Spread-46.00-45.50-47.00-47.75-1.500.00%set 12:17
ZW.K17:Z18.EMay 2017/Dec 2018 Spread-93.00-93.00-93.00-93.00-3.750.00%set 17:42
ZW.K17:ZC.K17.EMay 2017/ZC Spread70.7570.7570.7570.75+0.25+0.36%set 20:03
ZW.N17:H18.EJul 2017/Mar 2018 Spread-42.50-42.50-44.75-45.00-1.750.00%set 13:15
ZW.N17:H19.EJul 2017/Mar 2019 Spread-88.5-88.5-88.5-88.5-3.50.00%set 17:42
ZW.N17:K18.EJul 2017/May 2018 Spread-55.00-55.00-55.00-53.75-2.250.00%set 17:42
ZW.N17:K19.EJul 2017/May 2019 Spread-94.75-94.75-94.75-94.75-3.500.00%set 17:42
ZW.N17:N18.EJul 2017/Jul 2018 Spread-55.00-52.25-55.00-53.75-2.000.00%set 17:42
ZW.N17:N19.EJul 2017/Jul 2019 Spread-80.50-80.50-80.50-86.25-2.750.00%set 17:42
ZW.N17:U17.EJul 2017/Sep 2017 Spread-14.75-14.75-15.00-15.000.000.00%20:05
ZW.N17:U18.EJul 2017/Sep 2018 Spread-64.25-64.25-64.25-64.25-2.250.00%set 17:42
ZW.N17:Z17.EJul 2017/Dec 2017 Spread-33.00-33.00-33.00-33.00-0.250.00%set 20:03
ZW.N17:Z18.EJul 2017/Dec 2018 Spread-78.00-78.00-78.00-78.00-3.250.00%set 17:42
ZW.N17:ZC.N17.EJul 2017/ZC Spread76.7576.7576.0078.50+0.25+0.33%set 17:43
ZW.N17:ZC.Z17.EJul 2017/ZC Spread65.065.065.065.0-0.5-0.76%set 17:42
ZW.U17:H18.ESep 2017/Mar 2018 Spread-30.0-29.5-30.0-30.0-1.00.00%set 12:25
ZW.U17:H19.ESep 2017/Mar 2019 Spread-73.50-73.50-73.50-73.50-2.750.00%set 17:42
ZW.U17:K18.ESep 2017/May 2018 Spread-38.75-38.75-38.75-38.75-1.500.00%set 17:42
ZW.U17:K19.ESep 2017/May 2019 Spread-79.75-79.75-79.75-79.75-2.750.00%set 17:42
ZW.U17:N18.ESep 2017/Jul 2018 Spread-38.75-38.75-38.75-38.75-1.250.00%set 17:42
ZW.U17:N19.ESep 2017/Jul 2019 Spread-71.25-71.25-71.25-71.25-2.000.00%set 17:42
ZW.U17:U18.ESep 2017/Sep 2018 Spread-49.25-49.25-49.25-49.25-1.500.00%set 17:42
ZW.U17:Z17.ESep 2017/Dec 2017 Spread-18.25-18.25-18.25-18.25-0.500.00%set 20:00
ZW.U17:Z18.ESep 2017/Dec 2018 Spread-63.0-63.0-63.0-63.0-2.50.00%set 17:42
ZW.U17:ZC.U17.ESep 2017/ZC Spread87.0087.0087.0087.00+0.75+0.87%set 17:42
ZW.Z17:H18.EDec 2017/Mar 2018 Spread-12.50-12.50-12.50-12.50-0.250.00%set 20:02
ZW.Z17:H19.EDec 2017/Mar 2019 Spread-55.75-55.75-55.75-55.75-2.500.00%set 17:42
ZW.Z17:K18.EDec 2017/May 2018 Spread-20.00-19.50-22.00-21.00-1.250.00%set 17:43
ZW.Z17:K19.EDec 2017/May 2019 Spread-62.0-62.0-62.0-62.0-2.50.00%set 17:42
ZW.Z17:N18.EDec 2017/Jul 2018 Spread-19.50-19.50-20.25-21.00-1.000.00%set 17:43
ZW.Z17:N19.EDec 2017/Jul 2019 Spread-53.50-53.50-53.50-53.50-1.750.00%set 17:42
ZW.Z17:U18.EDec 2017/Sep 2018 Spread-31.50-31.50-31.50-31.50-1.250.00%set 17:42
ZW.Z17:Z18.EDec 2017/Dec 2018 Spread-64.75-64.75-65.75-45.25-2.250.00%set 17:42
ZW.Z17:ZC.Z17.EDec 2017/ZC Spread71.0071.0068.7597.75+0.50+0.51%set 17:42
ZW.H18:H19.EMar 2018/Mar 2019 Spread-43.50-43.50-43.50-43.50-1.750.00%set 17:42
ZW.H18:K18.EMar 2018/May 2018 Spread-8.25-7.50-8.50-8.75-0.500.00%set 17:43
ZW.H18:K19.EMar 2018/May 2019 Spread-49.75-49.75-49.75-49.75-1.750.00%set 17:42
ZW.H18:N18.EMar 2018/Jul 2018 Spread-5.00-5.00-5.00-8.75-0.250.00%set 17:43
ZW.H18:N19.EMar 2018/Jul 2019 Spread-41.25-41.25-41.25-41.25-1.000.00%set 17:42
ZW.H18:U18.EMar 2018/Sep 2018 Spread-19.25-19.25-19.25-19.25-0.500.00%set 17:42
ZW.H18:Z18.EMar 2018/Dec 2018 Spread-33.0-33.0-33.0-33.0-1.50.00%set 17:42
ZW.H18:ZC.H18.EMar 2018/ZC Spread103.00103.00103.00103.00+0.75+0.73%set 17:42
ZW.K18:H19.EMay 2018/Mar 2019 Spread-34.75-34.75-34.75-34.75-1.250.00%set 17:42
ZW.K18:K19.EMay 2018/May 2019 Spread-41.00-41.00-41.00-41.00-1.250.00%set 17:42
ZW.K18:N18.EMay 2018/Jul 2018 Spread0.501.500.500.00+0.25+50.00%set 17:42
ZW.K18:N19.EMay 2018/Jul 2019 Spread-32.5-32.5-32.5-32.5-0.50.00%set 17:42
ZW.K18:U18.EMay 2018/Sep 2018 Spread-10.5-10.5-10.5-10.50.00.00%set 17:42
ZW.K18:Z18.EMay 2018/Dec 2018 Spread-24.25-24.25-24.25-24.25-1.000.00%set 17:42
ZW.K18:ZC.K18.EMay 2018/ZC Spread108108108108+1+0.93%set 17:42
ZW.N18:H19.EJul 2018/Mar 2019 Spread-34.75-34.75-34.75-34.75-1.500.00%set 17:42
ZW.N18:K19.EJul 2018/May 2019 Spread-41.0-41.0-41.0-41.0-1.50.00%set 17:42
ZW.N18:N19.EJul 2018/Jul 2019 Spread-32.50-32.50-32.50-32.50-0.750.00%set 17:42
ZW.N18:U18.EJul 2018/Sep 2018 Spread-9.50-9.50-9.50-10.50-0.250.00%set 17:42
ZW.N18:Z18.EJul 2018/Dec 2018 Spread-25.25-25.25-25.25-24.25-1.250.00%set 17:42
ZW.N18:ZC.N18.EJul 2018/ZC Spread105.25105.25105.25105.25+0.75+0.72%set 17:43
ZW.U18:H19.ESep 2018/Mar 2019 Spread-24.25-24.25-24.25-24.25-1.250.00%set 17:42
ZW.U18:K19.ESep 2018/May 2019 Spread-30.50-30.50-30.50-30.50-1.250.00%set 17:42
ZW.U18:N19.ESep 2018/Jul 2019 Spread-22.0-22.0-22.0-22.0-0.50.00%set 17:42
ZW.U18:Z18.ESep 2018/Dec 2018 Spread-12.50-12.50-12.50-13.75-1.000.00%set 17:42
ZW.U18:ZC.U18.ESep 2018/ZC Spread121.5121.5121.5121.5+1.5+1.25%set 17:42
ZW.Z18:H19.EDec 2018/Mar 2019 Spread-11.50-11.50-11.50-10.50-0.250.00%set 17:42
ZW.Z18:K19.EDec 2018/May 2019 Spread-16.75-16.75-16.75-16.75-0.250.00%set 17:42
ZW.Z18:N19.EDec 2018/Jul 2019 Spread-8.25-8.25-8.25-8.25+0.500.00%set 17:42
ZW.Z18:ZC.Z18.EDec 2018/ZC Spread133.25133.25133.25133.25+2.50+1.91%set 17:42
ZW.H19:K19.EMar 2019/May 2019 Spread-6.25-6.25-6.25-6.250.000.00%set 17:42
ZW.H19:N19.EMar 2019/Jul 2019 Spread2.252.252.252.25+0.75+50.00%set 17:42
ZW.K19:N19.EMay 2019/Jul 2019 Spread8.508.508.508.50+0.75+9.68%set 17:42
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

© Copyright INO.com, Inc. All Rights Reserved.